ASML - Options Database

ASML

ASML HLDG N V ADR

$1565.90 -6.55%

$1569.58 (+0.23%)🌙

as of 10/30 06:12 PM

(10/29 18:14) ◀

Friday, October 30, 2026 (6:12pm)

▶ (11/2 18:12)

◀ 10/30 18:12 ▶

Option Volume

Detail

ℹ

Current (10/30) 26,885

Calls: 13,531 (50%)

Puts: 13,354 (50%)

Prior (10/29) 11,522

Calls: 5,832 (51%)

Puts: 5,690 (49%)

Current vs Prior +133.34%

Calls: +132.01% (Calls)

Puts: +134.69% (Puts)

Prior 7-Day Total 99,561

Calls: 47,869 (48%)

Puts: 51,692 (52%)

Prior 7-Day Average 14,223

Calls: 6,838 (48%)

Puts: 7,384 (52%)

Current vs Prior 7-Day Avg +89.02%

Calls: +97.87%

Puts: +80.84%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/30) $119.97M

Calls: $65.63M (55%)

Puts: $54.34M (45%)

Prior (10/29) $56.06M

Calls: $38.66M (69%)

Puts: $17.41M (31%)

Current vs Prior +113.99%

Calls: +69.79%

Puts: +212.15%

Prior 7-Day Total $499.95M

Calls: $264.98M (53%)

Puts: $234.97M (47%)

Prior 7-Day Average $71.42M

Calls: $37.85M (53%)

Puts: $33.57M (47%)

Current vs Prior 7-Day Avg +67.98%

Calls: +73.38%

Puts: +61.88%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/30) 0.99

Prior (10/29) 0.98

Current vs Prior +1.15%

Prior 7-Day Average 1.07

Current vs Prior 7-Day Avg -7.59%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (10/30) 89,045

Calls: 44,736 (50%)

Puts: 44,309 (50%)

Prior (10/29) 70,761

Calls: 34,010 (48%)

Puts: 36,751 (52%)

Current vs Prior +25.84%

Prior 7-Day Total 594,173

Calls: 283,240 (48%)

Puts: 310,933 (52%)

Prior 7-Day Average 84,881

Calls: 40,462 (48%)

Puts: 44,419 (52%)

Current vs Prior 7-Day Avg +4.90%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (10/30) | Next (11/06)Expiry (11/20) | Next (12/18)

Current 0.96% | 5.49%9.15% | 12.77%

Prior 2.15% | 5.01%8.37% | 12.07%

Current vs Prior +155.34% | +46.89%+9.34% | +5.77%

Prior 7-Day Avg 3.61% | 6.04%9.13% | 12.65%

Current vs 7-Day Avg +52.05% | +21.90%+0.30% | +0.90%

Prior 7-Day Eod 2.15% | 5.01%8.37% | 12.07%

Current vs 7-Day Eod +155.34% | +46.89%+9.34% | +5.77%

Sentiment BEARISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 18.14% | 24.50%

Calls: 22.39% | 21.48%

Puts: 13.90% | 27.52%

Prior 18.14% | 24.50%

Calls: 22.39% | 21.48%

Puts: 13.90% | 27.52%

Current vs Prior +0.00% | +0.00%

Prior 7-Day Avg 18.14% | 24.50%

Calls: 22.39% | 21.48%

Puts: 13.90% | 27.52%

Current vs 7-Day Avg +0.00% | +0.00%

Liquidity Expensive

Add Card

🤖 AI Insights

Massive premium surge with dollar volume up 114% vs prior. Dollar volume significantly above 7-day average (68% higher). Unusually high activity with volume up 133% vs prior - elevated interest. Volume explosion - 89% above 7-day average (26,885 vs avg 14,223).

Smart Money BULLISH

Retail Flow NEUTRAL

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BULLISH

7-Day Avg BULLISH

Current NEUTRAL

Prior NEUTRAL

7-Day Avg NEUTRAL

Current NEUTRAL

Prior NEUTRAL

7-Day Avg NEUTRAL

Current NEUTRAL

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

📈 Options Analysis

🎯 Tightest Spreads

💰 Best Value Under $1

📊 High Delta (ITM)

🔥 High Volume

⏰ Backwardation

📈 Debit Spreads

📉 Credit Spreads

📅 Calendar Spreads

⚡ Straddles

🔀 Strangles

🦅 Iron Condors

🦋 Butterflies

⚖️ Ratio Spreads

🛡️ Covered Calls

🎯

Tightest Spreads

💰

Best Value <$1

📊

High Delta

⚖️

Ratio Spreads

🛡️

Covered Calls

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 99 of results (avg 7.7%, best 3.4%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1300.00	Nov 20	268.40	282.50	$275.45	5.1%	2	0.93	26
$1400.00	Nov 27	184.70	196.40	$190.55	6.1%	5	0.83	1
$1440.00	Nov 27	154.60	164.50	$159.55	6.2%	2	0.77	--
$1390.00	Dec 4	198.00	210.90	$204.45	6.3%	1	0.82	--
$1400.00	Dec 11	196.40	209.40	$202.90	6.4%	2	0.80	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1875.00	Nov 13	305.20	315.80	$310.50	3.4%	9	0.96	--
$1815.00	Nov 6	242.30	253.40	$247.85	4.5%	1	0.96	--
$1815.00	Dec 4	252.00	264.70	$258.35	4.9%	2	0.84	--
$1800.00	Dec 4	240.00	252.20	$246.10	5.0%	1	0.82	2
$1760.00	Nov 20	199.00	209.70	$204.35	5.2%	13	0.84	195

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. -- found (avg $--, cheapest $--)

No options available for this category

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 238 found (avg delta 0.74, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1400.00	Oct 30	161.80	172.70	$167.25	6.5%	6	1.00	2
$1470.00	Oct 30	89.50	102.70	$96.10	13.7%	10	1.00	4
$1500.00	Oct 30	61.50	72.70	$67.10	16.7%	9	1.00	9
$1505.00	Oct 30	56.30	67.70	$62.00	18.4%	6	1.00	--
$1530.00	Oct 30	30.20	42.70	$36.45	34.3%	4	1.00	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1660.00	Oct 30	87.30	98.20	$92.75	11.8%	9	0.99	30
$1625.00	Oct 30	52.00	64.70	$58.35	21.8%	35	0.99	271
$1605.00	Oct 30	32.30	43.20	$37.75	28.9%	44	0.99	144
$1615.00	Oct 30	42.00	54.90	$48.45	26.6%	17	0.99	68
$1650.00	Oct 30	79.40	89.80	$84.60	12.3%	89	0.99	101

Most actively traded options today. High liquidity = easy entry/exit. 691 active (total vol 17.6K, top 527)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1600.00	Nov 6	22.00	34.00	$28.00	42.9%	527	0.39	26
$1640.00	Nov 6	10.90	16.20	$13.55	39.1%	503	0.24	133
$1600.00	Oct 30	0.00	0.30	$0.15	200.0%	390	0.02	492
$1640.00	Oct 30	0.00	2.65	$1.33	199.2%	352	0.06	494
$1570.00	Oct 30	0.05	3.90	$1.98	194.4%	309	0.37	51

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$1550.00	Oct 30	0.05	2.20	$1.13	190.3%	422	0.15	494
$1350.00	Nov 6	0.75	2.50	$1.63	107.4%	319	0.03	9
$1570.00	Oct 30	1.55	13.80	$7.68	159.5%	306	0.72	104
$1545.00	Oct 30	0.00	0.90	$0.45	200.0%	257	0.07	260
$1520.00	Oct 30	0.00	0.05	$0.03	166.7%	201	0.01	79

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 14 strikes (avg 142.0%, max 276.6%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$1580.00	Oct 30	Dec 4	162.7%	45.4%	258.4%	134	114
$1565.00	Oct 30	Nov 6	151.5%	49.4%	206.7%	200	105
$1575.00	Oct 30	Dec 11	82.2%	44.2%	85.7%	131	102
$1570.00	Oct 30	Nov 20	79.8%	44.3%	79.9%	310	134
$1450.00	Nov 6	Nov 27	57.7%	44.0%	31.3%	7	32

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$1585.00	Oct 30	Dec 4	171.0%	45.4%	276.6%	40	48
$1580.00	Oct 30	Dec 11	162.7%	44.1%	269.0%	177	121
$1565.00	Oct 30	Dec 4	150.2%	42.2%	256.2%	116	110
$1550.00	Oct 30	Dec 4	119.2%	41.8%	185.6%	424	494
$1555.00	Oct 30	Nov 27	98.8%	42.4%	133.2%	120	93

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 388 found (best R:R 0.55, avg 4.80)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$1400.00	$1575.00	Dec 11	$112.85	$62.15	$112.85	80%	0.55	$1512.85
$1555.00	$1560.00	Oct 30	$0.65	$4.35	$0.65	100%	6.69	$1555.65
$1745.00	$1760.00	Dec 4	$0.20	$14.80	$0.20	22%	74.00	$1745.20
$1540.00	$1545.00	Dec 4	$0.30	$4.70	$0.30	58%	15.67	$1540.30
$1560.00	$1575.00	Dec 4	$5.90	$9.10	$5.90	54%	1.54	$1565.90

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$1695.00	$1690.00	Nov 6	$1.60	$3.40	$1.60	88%	2.12	$1693.40
$1350.00	$1300.00	Dec 4	$2.55	$47.45	$2.55	13%	18.61	$1347.45
$1625.00	$1620.00	Nov 20	$0.70	$4.30	$0.70	60%	6.14	$1624.30
$1665.00	$1660.00	Nov 6	$1.95	$3.05	$1.95	81%	1.56	$1663.05
$1550.00	$1545.00	Nov 6	$0.20	$4.80	$0.20	42%	24.00	$1549.80

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 319 found (best R:R 0.39, avg 0.76)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$1840.00	$1860.00	Nov 20	$5.60	$5.60	$14.40	89%	0.39	$1845.60
$1720.00	$1725.00	Nov 6	$4.45	$4.45	$0.55	88%	8.09	$1724.45
$1705.00	$1710.00	Nov 20	$4.70	$4.70	$0.30	76%	15.67	$1709.70
$1740.00	$1745.00	Nov 13	$4.10	$4.10	$0.90	86%	4.56	$1744.10
$1745.00	$1750.00	Nov 6	$3.60	$3.60	$1.40	89%	2.57	$1748.60

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$1310.00	$1300.00	Nov 13	$4.22	$4.22	$5.78	93%	0.73	$1305.78
$1450.00	$1390.00	Dec 11	$15.75	$15.75	$44.25	73%	0.36	$1434.25
$1555.00	$1550.00	Nov 6	$4.75	$4.75	$0.25	56%	19.00	$1550.25
$1380.00	$1370.00	Dec 4	$4.10	$4.10	$5.90	83%	0.69	$1375.90
$1280.00	$1260.00	Nov 20	$3.54	$3.54	$16.46	93%	0.22	$1276.46

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 7 found (avg debit $30.21, cheapest $35.35)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$1565.00	Oct 30	Nov 6	$35.35	151.5%	49.4%
$1570.00	Oct 30	Nov 6	$39.47	79.8%	49.6%
$1525.00	Nov 6	Nov 27	$33.40	49.3%	43.1%
$1535.00	Nov 6	Nov 13	$15.45	49.5%	46.6%
$1520.00	Nov 13	Nov 20	$11.90	46.8%	45.2%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$1565.00	Oct 30	Nov 6	$38.50	150.2%	49.4%
$1560.00	Oct 30	Nov 6	$37.40	76.5%	49.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 173 found (cheapest 0.62% of stock, avg 7.57%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$1570.00	Oct 30	$1.98	$7.68	$9.66	$1560.34	$1579.66	0.62%
$1565.00	Oct 30	$7.40	$3.05	$10.45	$1554.55	$1575.45	0.67%
$1575.00	Oct 30	$0.77	$9.80	$10.57	$1564.43	$1585.57	0.68%
$1560.00	Oct 30	$9.85	$1.85	$11.70	$1548.30	$1571.70	0.75%
$1555.00	Oct 30	$10.50	$1.40	$11.90	$1543.10	$1566.90	0.76%
$1580.00	Oct 30	$2.35	$13.55	$15.90	$1564.10	$1595.90	1.02%
$1550.00	Oct 30	$17.50	$1.13	$18.63	$1531.37	$1568.63	1.19%
$1585.00	Oct 30	$1.67	$19.15	$20.82	$1564.18	$1605.82	1.33%
$1545.00	Oct 30	$22.70	$0.45	$23.15	$1521.85	$1568.15	1.48%
$1590.00	Oct 30	$0.40	$23.60	$24.00	$1566.00	$1614.00	1.53%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 0.12% of stock, avg 6.70%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$1575.00	$1550.00	Oct 30	$0.77	$1.13	$1.90	$1548.10	$1576.90
$1575.00	$1555.00	Oct 30	$0.77	$1.40	$2.17	$1552.83	$1577.17
$1585.00	$1550.00	Oct 30	$1.67	$1.13	$2.80	$1547.20	$1587.80
$1575.00	$1560.00	Oct 30	$0.77	$1.85	$2.62	$1557.38	$1577.62
$1585.00	$1555.00	Oct 30	$1.67	$1.40	$3.07	$1551.93	$1588.07
$1575.00	$1525.00	Oct 30	$0.77	$2.45	$3.22	$1521.78	$1578.22
$1575.00	$1510.00	Oct 30	$0.77	$2.45	$3.22	$1506.78	$1578.22
$1610.00	$1550.00	Oct 30	$2.45	$1.13	$3.58	$1546.42	$1613.58
$1580.00	$1550.00	Oct 30	$2.35	$1.13	$3.48	$1546.52	$1583.48
$1580.00	$1555.00	Oct 30	$2.35	$1.40	$3.75	$1551.25	$1583.75

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 121 found (best R:R 26.78, avg credit $3.24)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
1500/1505	1655/1660	Oct 30	$4.82	$0.18	81%	26.78	$1500.18	$1659.82
1500/1505	1645/1650	Oct 30	$4.80	$0.20	80%	24.00	$1500.20	$1649.80
1520/1525	1655/1660	Oct 30	$4.84	$0.16	78%	30.25	$1520.16	$1659.84
1520/1525	1645/1650	Oct 30	$4.82	$0.18	78%	26.78	$1520.18	$1649.82
1500/1505	1610/1615	Oct 30	$4.82	$0.18	77%	26.78	$1500.18	$1614.82
1520/1525	1610/1615	Oct 30	$4.84	$0.16	74%	30.25	$1520.16	$1614.84
1360/1370	1655/1660	Oct 30	$4.84	$5.16	87%	0.94	$1365.16	$1659.84
1500/1505	1620/1625	Oct 30	$4.52	$0.48	79%	9.42	$1500.48	$1624.52
1360/1370	1645/1650	Oct 30	$4.82	$5.18	86%	0.93	$1365.18	$1649.82
1520/1525	1620/1625	Oct 30	$4.54	$0.46	76%	9.87	$1520.46	$1624.54

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 205 found (best R:R 26.78, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$1605.00	$1615.00	$1625.00	Dec 11	$0.10	$9.90	3%	99.00
$1590.00	$1600.00	$1610.00	Nov 20	$0.25	$9.75	5%	39.00
$1630.00	$1640.00	$1650.00	Nov 27	$0.20	$9.80	4%	49.00
$1740.00	$1745.00	$1750.00	Oct 30	$0.06	$4.94	0%	82.33
$1705.00	$1710.00	$1715.00	Nov 27	$0.10	$4.90	2%	49.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$1550.00	$1555.00	$1560.00	Oct 30	$0.18	$4.82	16%	26.78
$1525.00	$1530.00	$1535.00	Oct 30	$0.09	$4.91	10%	54.56
$1400.00	$1420.00	$1440.00	Nov 20	$0.50	$19.50	6%	39.00
$1540.00	$1545.00	$1550.00	Oct 30	$0.26	$4.74	14%	18.23
$1555.00	$1560.00	$1565.00	Oct 30	$0.75	$4.25	30%	5.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 184 found (best net $-18.85, 152 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$1420.00	$1540.00	1:2	Dec 4	-$18.85	$101.15
$1505.00	$1530.00	1:2	Oct 30	-$10.90	$14.10
$1420.00	$1500.00	1:2	Nov 20	-$50.70	$29.30
$1625.00	$1700.00	1:2	Dec 11	-$16.00	$59.00
$1750.00	$1810.00	1:2	Nov 27	-$0.85	$59.15

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$1875.00	$1760.00	1:2	Nov 13	-$83.50	$31.50
$1450.00	$1390.00	1:2	Dec 11	-$10.45	$49.55
$1565.00	$1560.00	1:2	Oct 30	-$0.65	$4.35
$1560.00	$1555.00	1:2	Oct 30	-$0.95	$4.05
$1380.00	$1370.00	1:2	Nov 6	-$0.28	$9.72

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 175 found (best yield 5.01%, avg 1.59%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$1585.00	Dec 11	$78.50	0.50	1.2%	5.01%	6.23%	3	--
$1575.00	Dec 11	$82.90	0.52	0.6%	5.29%	5.88%	1	--
$1590.00	Dec 11	$76.00	0.49	1.5%	4.85%	6.39%	4	--
$1600.00	Dec 11	$71.40	0.47	2.2%	4.56%	6.74%	2	--
$1605.00	Dec 11	$68.10	0.47	2.5%	4.35%	6.85%	3	--
$1615.00	Dec 11	$64.00	0.45	3.1%	4.09%	7.22%	2	--
$1625.00	Dec 11	$60.00	0.43	3.8%	3.83%	7.61%	2	--
$1575.00	Dec 4	$77.90	0.51	0.6%	4.97%	5.56%	2	3
$1580.00	Dec 4	$75.50	0.50	0.9%	4.82%	5.72%	1	--
$1595.00	Dec 4	$68.50	0.48	1.9%	4.37%	6.23%	1	--

Current 5-Minute Volume Snapshots

Time (HH:MM)	Total Volume	Call Volume	Put Volume	Volume Change
Loading data...

Prior's 5-Minute Volume Snapshots

Time (HH:MM)	Total Volume	Call Volume	Put Volume	Volume Change
Loading data...

Current Put/Call Breakdown

Total Calls 13,531

Total Puts 13,354

Put/Call Ratio 0.99

Net Difference 177

Prior's Put/Call Breakdown

Total Calls 5,832

Total Puts 5,690

Put/Call Ratio 0.98

Net Difference 142

Prior 7-Day Put/Call Summary

Total Calls 47,869

Total Puts 51,692

Average Put/Call Ratio 1.07

Ratio Trend Rising

Daily Put/Call History (Last 7 Days)

Date	Calls	Puts	Ratio	Net Diff
Loading data...

Upcoming Earnings - 2 Weeks Prior

Loading earnings data...

Upcoming Earnings - 1 Week Prior

Loading earnings data...

Earnings This Week

Loading earnings data...

Earnings - Day Before / Day After

Loading earnings data...

Options Activity Around Earnings

Ticker	Earnings Date	Days Away	Call Volume	Put Volume	IV Rank
Loading data...

Option Volume

Dollar Volume

Put/Call Ratio

Open Interest

Expected Move

Relative Spread

🤖 AI Insights

📈 Options Analysis

Current 5-Minute Volume Snapshots

Prior's 5-Minute Volume Snapshots

Current Put/Call Breakdown

Prior's Put/Call Breakdown

Prior 7-Day Put/Call Summary

Daily Put/Call History (Last 7 Days)

Upcoming Earnings - 2 Weeks Prior

Upcoming Earnings - 1 Week Prior

Earnings This Week

Earnings - Day Before / Day After

Options Activity Around Earnings

Chart Title

Price — Past 7 Days

Add Card